96,030$
0,90%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 93,50 | 96,38 | 91,69 | 96,03 | 0,90% | 222.565,00 |
| 22.07.2026 | 94,52 | 96,56 | 93,50 | 95,17 | -1,25% | 114.759,00 |
| 21.07.2026 | 98,88 | 100,16 | 93,58 | 96,37 | -1,26% | 187.518,00 |
| 20.07.2026 | 100,43 | 101,00 | 96,41 | 97,60 | -2,85% | 174.779,00 |
| 17.07.2026 | 100,64 | 102,99 | 98,03 | 100,46 | -2,70% | 179.385,00 |
| 16.07.2026 | 99,55 | 104,58 | 98,20 | 103,25 | 3,80% | 201.760,00 |
| 15.07.2026 | 97,98 | 102,41 | 95,51 | 99,47 | 1,68% | 207.145,00 |
| 14.07.2026 | 96,99 | 100,64 | 96,99 | 97,83 | 1,26% | 146.717,00 |
| 13.07.2026 | 103,81 | 104,53 | 96,36 | 96,61 | -2,67% | 149.461,00 |
| 10.07.2026 | 98,24 | 101,13 | 97,40 | 99,26 | 1,04% | 123.585,00 |
| 09.07.2026 | 95,78 | 99,40 | 92,45 | 98,24 | 5,14% | 196.355,00 |
| 08.07.2026 | 98,41 | 98,41 | 90,59 | 93,44 | -4,03% | 163.255,00 |
| 07.07.2026 | 95,44 | 98,48 | 92,16 | 97,36 | 1,42% | 143.933,00 |
| 06.07.2026 | 97,15 | 99,41 | 94,05 | 96,00 | -0,41% | 178.081,00 |
| 02.07.2026 | 103,23 | 105,56 | 95,77 | 96,40 | -6,96% | 205.159,00 |
| 01.07.2026 | 102,00 | 106,50 | 100,48 | 103,61 | 1,33% | 242.140,00 |
| 30.06.2026 | 107,73 | 107,73 | 100,27 | 102,25 | -2,21% | 216.596,00 |
| 29.06.2026 | 108,85 | 110,00 | 97,36 | 104,56 | -5,21% | 305.037,00 |
| 26.06.2026 | 108,20 | 112,61 | 107,13 | 110,31 | 1,54% | 411.163,00 |
| 25.06.2026 | 105,34 | 111,42 | 105,29 | 108,64 | 3,92% | 247.018,00 |
| 24.06.2026 | 101,73 | 105,93 | 99,09 | 104,54 | 3,14% | 220.405,00 |
| 23.06.2026 | 98,01 | 103,42 | 98,01 | 101,36 | 1,85% | 236.643,00 |
| 22.06.2026 | 100,28 | 104,07 | 95,37 | 99,52 | -0,60% | 112.344,00 |
| 18.06.2026 | 97,74 | 100,57 | 95,37 | 100,12 | 4,54% | 169.500,00 |
| 17.06.2026 | 96,31 | 99,55 | 94,63 | 95,77 | -0,48% | 142.017,00 |
| 16.06.2026 | 96,80 | 98,57 | 94,64 | 96,23 | 1,02% | 220.822,00 |
| 15.06.2026 | 94,64 | 96,60 | 93,59 | 95,26 | 3,07% | 233.309,00 |
| 12.06.2026 | 90,00 | 95,00 | 88,57 | 92,42 | 1,36% | 145.234,00 |
| 11.06.2026 | 87,83 | 91,44 | 80,45 | 91,18 | 2,75% | 151.397,00 |
| 10.06.2026 | 88,61 | 90,96 | 87,43 | 88,74 | -0,47% | 106.211,00 |
| 09.06.2026 | 87,33 | 91,30 | 85,30 | 89,16 | 3,81% | 137.819,00 |
| 08.06.2026 | 84,22 | 86,25 | 83,57 | 85,89 | 2,13% | 105.760,00 |
| 05.06.2026 | 81,69 | 84,79 | 81,50 | 84,10 | 2,29% | 101.657,00 |
| 04.06.2026 | 76,93 | 82,56 | 76,59 | 82,22 | 7,65% | 139.686,00 |
| 03.06.2026 | 82,06 | 82,68 | 76,34 | 76,38 | -8,15% | 170.953,00 |
| 02.06.2026 | 82,48 | 83,57 | 81,36 | 83,16 | 0,82% | 125.137,00 |
| 01.06.2026 | 85,30 | 85,87 | 81,41 | 82,48 | -4,34% | 122.669,00 |
| 29.05.2026 | 85,61 | 86,54 | 82,33 | 86,22 | 1,77% | 252.371,00 |
| 28.05.2026 | 89,17 | 89,70 | 83,14 | 84,72 | -6,02% | 258.519,00 |
| 27.05.2026 | 89,54 | 93,21 | 88,99 | 90,15 | 1,81% | 85.887,00 |
| 26.05.2026 | 84,13 | 88,75 | 84,13 | 88,54 | 6,50% | 69.128,00 |
| 22.05.2026 | 81,85 | 84,10 | 78,27 | 83,14 | 1,97% | 127.970,00 |
| 21.05.2026 | 80,43 | 82,76 | 78,98 | 81,53 | 0,01% | 80.524,00 |
| 20.05.2026 | 78,22 | 81,60 | 77,54 | 81,52 | 4,29% | 104.081,00 |
| 19.05.2026 | 78,58 | 79,37 | 76,32 | 78,17 | 0,00% | 65.495,00 |
| 18.05.2026 | 77,19 | 79,10 | 77,02 | 78,17 | 1,57% | 40.198,00 |
| 15.05.2026 | 79,83 | 79,83 | 76,52 | 76,96 | -4,03% | 54.427,00 |
| 14.05.2026 | 77,45 | 80,44 | 76,61 | 80,19 | 5,07% | 49.634,00 |
| 13.05.2026 | 75,93 | 77,50 | 72,84 | 76,32 | -1,65% | 48.954,00 |
| 12.05.2026 | 79,01 | 79,01 | 72,67 | 77,60 | -4,03% | 73.209,00 |
| 11.05.2026 | 84,50 | 89,00 | 80,18 | 80,86 | -4,66% | 89.580,00 |
| 08.05.2026 | 79,91 | 86,07 | 72,04 | 84,81 | 8,23% | 169.578,00 |
| 07.05.2026 | 79,30 | 80,75 | 77,81 | 78,36 | 0,69% | 125.924,00 |
| 06.05.2026 | 78,13 | 79,03 | 76,07 | 77,82 | 0,30% | 30.109,00 |
| 05.05.2026 | 75,79 | 77,88 | 75,79 | 77,59 | 2,54% | 39.929,00 |
| 04.05.2026 | 77,10 | 77,84 | 75,11 | 75,67 | -3,03% | 37.628,00 |
| 01.05.2026 | 79,38 | 80,01 | 75,54 | 78,03 | -1,74% | 48.667,00 |
| 30.04.2026 | 77,20 | 79,54 | 75,33 | 79,41 | 3,55% | 54.898,00 |
| 29.04.2026 | 78,63 | 78,63 | 74,91 | 76,69 | -3,14% | 82.081,00 |
| 28.04.2026 | 79,29 | 80,29 | 78,62 | 79,18 | -0,26% | 102.963,00 |
| 27.04.2026 | 78,08 | 79,39 | 76,57 | 79,39 | 0,06% | 53.724,00 |
| 24.04.2026 | 76,08 | 79,34 | 74,58 | 79,34 | 4,09% | 60.269,00 |
| 23.04.2026 | 74,78 | 76,22 | 72,66 | 76,22 | 1,71% | 70.541,00 |
| 22.04.2026 | 73,38 | 75,73 | 72,41 | 74,94 | 4,50% | 110.932,00 |
| 21.04.2026 | 73,09 | 75,25 | 71,04 | 71,71 | -1,74% | 49.118,00 |
| 20.04.2026 | 69,95 | 73,27 | 69,95 | 72,98 | 3,40% | 72.603,00 |
| 17.04.2026 | 69,00 | 72,24 | 68,99 | 70,58 | 5,41% | 52.845,00 |
| 16.04.2026 | 67,72 | 68,25 | 66,54 | 66,96 | -2,19% | 50.039,00 |
| 15.04.2026 | 68,28 | 69,60 | 67,77 | 68,46 | 0,41% | 32.939,00 |
| 14.04.2026 | 67,50 | 69,14 | 67,50 | 68,18 | 1,38% | 66.116,00 |
| 13.04.2026 | 63,02 | 67,58 | 62,71 | 67,25 | 6,09% | 67.748,00 |
| 10.04.2026 | 63,00 | 63,90 | 62,40 | 63,39 | -0,03% | 83.764,00 |
| 09.04.2026 | 60,65 | 64,48 | 60,03 | 63,41 | 4,36% | 83.883,00 |
| 08.04.2026 | 58,58 | 61,16 | 58,29 | 60,76 | 8,15% | 89.801,00 |
| 07.04.2026 | 55,21 | 56,74 | 54,40 | 56,18 | 1,50% | 83.395,00 |
| 06.04.2026 | 53,69 | 55,52 | 53,64 | 55,35 | 3,55% | 67.352,00 |
| 02.04.2026 | 53,36 | 54,64 | 51,24 | 53,45 | -1,20% | 50.874,00 |
| 01.04.2026 | 53,09 | 56,32 | 52,00 | 54,10 | 3,11% | 66.165,00 |
| 31.03.2026 | 52,25 | 53,15 | 50,67 | 52,47 | 2,32% | 56.118,00 |
| 30.03.2026 | 52,78 | 52,81 | 50,75 | 51,28 | -2,25% | 42.741,00 |
| 27.03.2026 | 52,77 | 53,17 | 50,82 | 52,46 | -0,80% | 61.642,00 |
| 26.03.2026 | 53,28 | 54,41 | 52,71 | 52,89 | -2,30% | 31.971,00 |
| 25.03.2026 | 56,81 | 57,31 | 53,85 | 54,13 | -3,29% | 60.932,00 |
| 24.03.2026 | 56,00 | 57,15 | 55,62 | 55,97 | -0,66% | 46.725,00 |
| 23.03.2026 | 55,14 | 58,08 | 55,14 | 56,34 | 2,64% | 69.095,00 |
| 20.03.2026 | 53,84 | 55,31 | 53,36 | 54,89 | 1,72% | 96.370,00 |
| 19.03.2026 | 52,70 | 54,66 | 52,70 | 53,96 | 1,77% | 43.855,00 |
| 18.03.2026 | 53,26 | 54,16 | 52,50 | 53,02 | -1,56% | 61.381,00 |
| 17.03.2026 | 50,34 | 54,34 | 50,15 | 53,86 | 10,08% | 94.683,00 |
| 16.03.2026 | 49,00 | 50,74 | 47,50 | 48,93 | 2,02% | 96.750,00 |
| 13.03.2026 | 54,50 | 56,00 | 47,63 | 47,96 | -9,08% | 126.233,00 |
| 12.03.2026 | 53,86 | 54,96 | 51,65 | 52,75 | -4,32% | 79.501,00 |
| 11.03.2026 | 55,64 | 56,78 | 54,21 | 55,13 | -2,48% | 42.347,00 |
| 10.03.2026 | 55,71 | 58,32 | 54,71 | 56,53 | 1,98% | 98.346,00 |
| 09.03.2026 | 52,49 | 55,77 | 51,58 | 55,43 | 0,97% | 91.531,00 |
| 06.03.2026 | 56,26 | 56,29 | 53,76 | 54,90 | -6,27% | 87.749,00 |
| 05.03.2026 | 56,35 | 59,08 | 53,99 | 58,57 | 2,34% | 134.785,00 |
| 04.03.2026 | 54,81 | 57,46 | 54,07 | 57,23 | 6,02% | 46.140,00 |
| 03.03.2026 | 52,01 | 54,60 | 51,53 | 53,98 | 1,79% | 36.306,00 |
| 02.03.2026 | 51,00 | 53,73 | 51,00 | 53,03 | 1,36% | 46.837,00 |